Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	36.17	36.59	36.10	36.30	542,064	+0.00(+0.00%)
Sep 27, 2019	36.67	36.76	36.03	36.30	563,795	-0.29(-0.80%)
Sep 26, 2019	35.89	36.72	35.84	36.59	884,197	+0.91(+2.54%)
Sep 25, 2019	35.72	35.93	35.59	35.68	1,524,494	+0.00(+0.00%)
Sep 24, 2019	36.04	36.11	35.56	35.68	866,076	-0.35(-0.98%)
Sep 23, 2019	35.99	36.42	35.95	36.04	889,562	+0.05(+0.15%)
Sep 20, 2019	35.75	36.04	35.63	35.98	1,631,826	+0.30(+0.84%)
Sep 19, 2019	35.80	35.80	35.43	35.68	1,017,110	+0.15(+0.42%)
Sep 18, 2019	35.78	35.78	35.23	35.53	1,027,313	-0.12(-0.34%)
Sep 17, 2019	35.39	35.89	35.29	35.65	843,656	+0.28(+0.78%)
Sep 16, 2019	35.27	35.45	35.15	35.38	979,039	+0.24(+0.68%)
Sep 13, 2019	35.37	35.67	34.89	35.14	1,286,709	-0.32(-0.91%)
Sep 12, 2019	35.47	35.68	35.16	35.46	748,535	+0.19(+0.55%)
Sep 11, 2019	35.04	35.42	34.91	35.27	876,247	+0.25(+0.71%)
Sep 10, 2019	34.88	35.02	34.30	35.02	854,960	-0.07(-0.21%)
Sep 09, 2019	35.64	35.64	34.94	35.09	1,090,250	-0.62(-1.74%)
Sep 06, 2019	35.69	35.93	35.62	35.71	1,027,470	+0.05(+0.15%)
Sep 05, 2019	36.17	36.34	35.39	35.66	1,653,127	-0.68(-1.87%)
Sep 04, 2019	36.15	36.37	36.04	36.34	874,474	+0.39(+1.08%)
Sep 03, 2019	35.80	36.38	35.70	35.95	1,046,050	+0.06(+0.17%)
Aug 30, 2019	35.87	36.11	35.68	35.89	1,009,173	+0.10(+0.29%)
Aug 29, 2019	35.47	35.82	35.30	35.79	1,025,605	+0.64(+1.83%)
Aug 28, 2019	35.15	35.21	34.80	35.15	1,486,302	+0.07(+0.19%)
Aug 27, 2019	34.81	35.33	34.80	35.08	2,306,635	+0.51(+1.47%)
Aug 26, 2019	34.59	34.78	34.30	34.57	920,238	+0.22(+0.63%)
Aug 23, 2019	34.80	35.09	34.24	34.35	863,994	-0.52(-1.50%)
Aug 22, 2019	34.29	34.90	34.26	34.88	815,834	+0.63(+1.84%)
Aug 21, 2019	34.26	34.46	34.14	34.25	823,704	+0.02(+0.04%)
Aug 20, 2019	34.65	34.70	34.21	34.23	687,642	-0.33(-0.95%)
Aug 19, 2019	34.88	34.88	34.49	34.56	1,687,286	-0.08(-0.24%)
Aug 16, 2019	34.17	34.91	33.70	34.64	3,814,584	+0.58(+1.69%)
Aug 15, 2019	33.94	34.30	33.86	34.07	2,625,457	+0.19(+0.57%)
Aug 14, 2019	33.91	33.97	33.74	33.87	1,981,672	-0.16(-0.48%)
Aug 13, 2019	34.41	34.44	33.92	34.04	2,119,080	-0.19(-0.57%)
Aug 12, 2019	34.60	34.66	34.21	34.23	1,394,367	-0.32(-0.93%)
Aug 09, 2019	34.54	34.86	34.21	34.55	1,021,861	-0.10(-0.28%)
Aug 08, 2019	34.43	34.76	33.99	34.65	1,751,354	+0.27(+0.78%)
Aug 07, 2019	33.02	34.61	33.02	34.38	2,234,602	+1.42(+4.29%)
Aug 06, 2019	32.38	33.23	32.38	32.97	1,260,988	+0.64(+1.99%)
Aug 05, 2019	32.81	32.81	31.90	32.32	1,439,139	-0.53(-1.62%)
Aug 02, 2019	32.83	33.23	32.79	32.85	1,066,470	+0.01(+0.02%)
Aug 01, 2019	33.01	33.17	32.72	32.85	1,522,099	-0.19(-0.57%)
Jul 31, 2019	33.36	33.61	32.85	33.03	1,090,687	-0.43(-1.30%)
Jul 30, 2019	33.07	33.49	33.07	33.47	1,239,601	+0.31(+0.95%)
Jul 29, 2019	32.95	33.22	32.77	33.15	1,015,442	+0.31(+0.96%)
Jul 26, 2019	32.79	32.94	32.52	32.84	677,145	+0.10(+0.30%)
Jul 25, 2019	32.74	32.85	32.52	32.74	750,844	-0.07(-0.21%)
Jul 24, 2019	32.84	32.91	32.63	32.81	963,891	+0.01(+0.02%)
Jul 23, 2019	32.63	32.82	32.31	32.80	945,405	+0.29(+0.90%)
Jul 22, 2019	32.70	32.80	32.24	32.51	1,387,456	-0.13(-0.41%)
Jul 19, 2019	32.84	32.96	32.42	32.64	2,025,959	-0.23(-0.71%)
Jul 18, 2019	32.71	32.98	32.35	32.88	1,806,832	+0.10(+0.30%)
Jul 17, 2019	33.06	33.27	32.39	32.78	1,477,502	-0.23(-0.70%)
Jul 16, 2019	33.33	33.45	32.92	33.01	1,365,354	-0.49(-1.45%)
Jul 15, 2019	33.58	33.87	33.41	33.50	958,378	-0.04(-0.13%)
Jul 12, 2019	33.45	33.68	33.27	33.54	1,155,687	+0.01(+0.02%)
Jul 11, 2019	33.85	34.16	33.32	33.54	2,059,358	+0.05(+0.16%)
Jul 10, 2019	33.17	33.51	33.07	33.48	2,211,327	+0.40(+1.22%)
Jul 09, 2019	33.06	33.40	32.96	33.08	2,390,766	-0.15(-0.45%)
Jul 08, 2019	33.27	33.45	32.97	33.23	22,831,782	-0.16(-0.49%)
Jul 05, 2019	33.29	33.49	32.85	33.39	3,003,211	-0.22(-0.67%)
Jul 03, 2019	32.93	33.79	32.93	33.62	2,988,654	+0.51(+1.54%)
Jul 02, 2019	33.06	33.39	32.81	33.11	5,423,731	+1.40(+4.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.